Options Chain for CARDINAL HEALTH INC COM (CAH) - $153.99 as of 5/30/2025 6:31:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 82.60 | 86.50 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 78.30 | 81.60 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 80.00 | 72.50 | 76.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 67.50 | 71.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 62.60 | 66.60 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 57.60 | 61.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 52.60 | 56.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 47.60 | 51.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 42.60 | 46.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 37.60 | 41.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 32.60 | 36.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 121.00 | 31.60 | 35.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 122.00 | 31.40 | 34.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 123.00 | 29.60 | 33.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 124.00 | 28.60 | 32.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 125.00 | 27.60 | 31.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 126.00 | 26.80 | 30.60 | 28.58 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 127.00 | 26.40 | 28.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 128.00 | 25.30 | 28.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 129.00 | 24.30 | 27.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 130.00 | 22.60 | 26.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 131.00 | 21.60 | 25.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 132.00 | 20.60 | 24.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 133.00 | 19.60 | 23.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 134.00 | 18.60 | 22.50 | 20.71 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 17.70 | 21.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 136.00 | 16.70 | 20.20 | 6.98 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:56 PM EST |
| 137.00 | 15.60 | 19.60 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 138.00 | 14.60 | 18.70 | 10.01 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 139.00 | 14.30 | 17.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 140.00 | 12.70 | 16.60 | 13.21 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 141.00 | 12.50 | 15.60 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 142.00 | 10.70 | 14.60 | 5.99 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 143.00 | 9.70 | 13.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 144.00 | 9.50 | 12.60 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 145.00 | 8.60 | 11.30 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 146.00 | 7.60 | 10.50 | 7.70 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.98 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 147.00 | 6.70 | 9.90 | 7.30 | +1.60 | +28.07% | 1 | 4 | 0.59 | 0.95 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 148.00 | 5.90 | 8.10 | 6.45 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.93 | 0.03 | -0.07 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 149.00 | 5.10 | 7.00 | 5.75 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.91 | 0.03 | -0.07 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 4.50 | 5.80 | 5.08 | +0.34 | +7.18% | 1 | 52 | 0.51 | 0.88 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 152.50 | 2.80 | 3.30 | 3.34 | +0.47 | +16.38% | 4 | 58 | 0.21 | 0.71 | 0.08 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 1.45 | 3.00 | 1.50 | -0.10 | -6.25% | 41 | 100 | 0.28 | 0.47 | 0.11 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 157.50 | 0.45 | 0.95 | 0.84 | +0.09 | +12.00% | 35 | 70 | 0.20 | 0.22 | 0.09 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 0.05 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.16 | 0.07 | 0.04 | -0.04 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 162.50 | 0.00 | 0.25 | 0.15 | -0.19 | -55.89% | 3 | 3 | 0.26 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.35 | 0.09 | -0.03 | -25.00% | 5 | 1,615 | 0.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 167.50 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 172.50 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 177.50 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.90 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.65 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.65 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.65 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.10 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.10 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.10 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.51 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 121.00 | 0.00 | 1.10 | 0.73 | 0.00 | 0.00% | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 122.00 | 0.00 | 1.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 123.00 | 0.00 | 1.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 124.00 | 0.00 | 2.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.87 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 126.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 127.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 128.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 129.00 | 0.00 | 2.15 | 2.06 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 131.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 132.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 133.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 134.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:56 PM EST |
| 136.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 137.00 | 0.00 | 2.15 | 1.12 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 138.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 139.00 | 0.00 | 2.15 | 0.93 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.80 | 1.17 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 141.00 | 0.00 | 2.20 | 1.23 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 142.00 | 0.00 | 2.20 | 0.44 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 143.00 | 0.00 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 144.00 | 0.05 | 2.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 145.00 | 0.05 | 2.25 | 0.15 | -0.07 | -31.82% | 1 | 21 | 0.73 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 146.00 | 0.05 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.02 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 147.00 | 0.05 | 0.55 | 1.35 | 0.00 | 0.00% | 0 | 47 | 0.30 | -0.05 | 0.02 | -0.07 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 148.00 | 0.20 | 0.60 | 0.48 | 0.00 | 0.00% | 0 | 33 | 0.30 | -0.07 | 0.03 | -0.07 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 149.00 | 0.15 | 2.35 | 0.45 | -0.10 | -18.19% | 2 | 122 | 0.45 | -0.09 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 0.30 | 1.80 | 0.45 | -0.30 | -40.00% | 21 | 792 | 0.33 | -0.12 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 152.50 | 0.75 | 1.05 | 0.90 | -0.80 | -47.06% | 45 | 50 | 0.21 | -0.29 | 0.08 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 1.85 | 2.15 | 1.70 | -0.85 | -33.34% | 27 | 10 | 0.21 | -0.53 | 0.11 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 157.50 | 2.65 | 4.30 | 3.20 | -0.80 | -20.00% | 2 | 13 | 0.40 | -0.78 | 0.09 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 3.60 | 6.60 | % | 0 | 0 | 0.40 | -0.93 | 0.04 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 162.50 | 6.20 | 9.20 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 165.00 | 8.90 | 11.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 167.50 | 11.00 | 14.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 170.00 | 13.50 | 17.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 172.50 | 16.00 | 20.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 175.00 | 18.50 | 22.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 177.50 | 21.00 | 25.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 23.50 | 26.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 28.30 | 32.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 33.50 | 37.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 38.50 | 42.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 43.50 | 47.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 205.00 | 48.50 | 52.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 210.00 | 53.50 | 57.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |